Sartorius Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	346.80	351.20	334.70	350.30	345.97	104,373
2022-05-02	357.00	359.10	337.60	345.30	341.03	80,799
2022-04-29	355.90	362.40	352.80	359.10	354.66	127,960
2022-04-28	344.90	352.20	342.70	352.20	347.85	88,770
2022-04-27	340.60	349.00	335.60	341.80	337.57	127,964
2022-04-26	369.50	369.50	341.80	341.90	337.67	166,158
2022-04-25	366.60	373.40	361.10	367.30	362.76	92,434
2022-04-22	388.50	388.50	373.50	373.50	368.88	123,742
2022-04-21	400.10	404.60	388.70	395.50	390.61	142,253
2022-04-20	375.20	384.60	370.10	381.20	376.49	100,921
2022-04-19	379.30	379.30	354.30	374.80	370.17	110,661
2022-04-14	387.20	391.30	380.50	382.10	377.38	90,242
2022-04-13	391.20	394.00	382.10	387.50	382.71	66,591
2022-04-12	382.30	389.80	379.90	383.50	378.76	79,730
2022-04-11	386.50	394.10	384.20	388.40	383.60	77,941
2022-04-08	410.50	410.50	378.50	387.20	382.41	195,161
2022-04-07	399.50	406.40	398.30	403.70	398.71	79,696
2022-04-06	398.50	402.70	393.00	399.20	394.26	90,638
2022-04-05	402.50	407.60	397.80	399.80	394.86	75,205
2022-04-04	397.90	409.10	397.90	403.20	398.22	50,972
2022-04-01	401.70	402.30	391.70	396.30	391.40	105,026
2022-03-31	416.10	419.60	401.70	401.70	396.73	76,455
2022-03-30	414.00	415.00	402.10	409.20	404.14	61,450
2022-03-29	406.60	425.50	401.10	413.60	408.49	90,528
2022-03-28	389.50	406.50	389.50	399.70	394.76	81,605
2022-03-25	386.20	402.20	381.40	391.10	385.02	92,521
2022-03-24	387.60	393.20	384.20	386.90	380.89	61,004
2022-03-23	397.00	405.40	388.00	390.10	384.04	65,787
2022-03-22	391.60	396.40	384.10	395.00	388.86	66,610
2022-03-21	399.00	401.70	383.30	391.40	385.32	67,280
2022-03-18	391.50	400.00	384.60	399.60	393.39	126,944
2022-03-17	394.40	398.00	386.00	391.60	385.51	75,957
2022-03-16	367.90	392.00	367.30	390.10	384.04	155,156
2022-03-15	359.30	366.70	348.80	360.80	355.19	100,704
2022-03-14	360.70	371.50	349.70	363.80	358.14	114,552
2022-03-11	356.90	370.20	346.30	360.00	354.40	135,741
2022-03-10	369.80	374.00	356.80	357.00	351.45	132,884
2022-03-09	360.40	370.50	345.70	370.20	364.45	130,483
2022-03-08	370.10	377.40	346.60	354.60	349.09	160,459
2022-03-07	375.30	392.50	375.30	377.00	371.14	122,904
2022-03-04	389.00	402.90	381.80	385.00	379.02	85,483
2022-03-03	406.00	410.20	393.10	394.00	387.88	85,998
2022-03-02	399.50	409.10	395.70	405.00	398.70	121,690
2022-03-01	391.90	404.30	372.40	401.90	395.65	134,484
2022-02-28	378.00	397.00	375.50	394.20	388.07	107,157
2022-02-25	385.60	392.40	381.70	388.30	382.26	122,460
2022-02-24	364.00	383.00	359.50	383.00	377.05	167,749
2022-02-23	387.70	390.10	380.10	386.90	380.89	91,978
2022-02-22	374.90	394.40	373.30	388.60	382.56	92,243
2022-02-21	399.90	403.30	384.90	386.80	380.79	91,685
2022-02-18	410.00	410.00	398.30	399.10	392.90	97,479
2022-02-17	419.40	425.00	410.70	411.70	405.30	94,979
2022-02-16	428.60	429.30	415.40	420.50	413.96	71,288
2022-02-15	410.80	429.70	409.40	428.70	422.04	104,645
2022-02-14	412.00	414.30	401.30	411.10	404.71	109,434
2022-02-11	434.80	435.00	418.40	421.30	414.75	116,579
2022-02-10	449.00	450.20	434.60	439.10	432.27	87,493
2022-02-09	441.80	456.00	437.50	449.00	442.02	88,393
2022-02-08	467.60	469.60	435.00	441.40	434.54	118,212
2022-02-07	466.40	469.00	457.50	465.60	458.36	54,246

← NewerPage 20 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.7400 EUR
2025-03-28	0.7400 EUR
2024-04-02	0.7400 EUR
2023-03-30	1.4400 EUR
2022-03-28	1.2600 EUR
2021-03-29	0.7100 EUR
2020-06-29	0.3600 EUR
2020-03-27	0.7100 EUR
2019-03-29	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.